Get the Stockscreener App
56.76
1.48%
0.83
After Hours:
56.76
Essent Group Ltd Stock (ESNT) Price History
The historical daily chart and data for Essent Group Ltd stock (ESNT), show that the latest closing stock price as of November 22, 2024, is $56.76.
- Essent Group Ltd all-time high stock price is $65.33, occurred on September 19, 2024.
- The lowest Essent Group Ltd stock price recorded was $16.49 on February 11, 2016. Since then, Essent Group Ltd's stock price has risen over 244.21% to $56.76 now.
- The 52-week high stock price for ESNT is $65.33, representing a 15.11% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for ESNT is $47.56, indicating a -16.21% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Essent Group Ltd (ESNT) stock in the beginning of 2023 was $45.61. The stock closed the year at $38.88, a loss of over -14.76% for the year.
The table below shows more information about ESNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $56.95 | $56.21 | $0.74 | 651,418.0 | +1.48% |
| Nov 21, 2024 | $56.17 | $55.45 | $0.72 | 479,649.0 | +0.39% |
| Nov 20, 2024 | $55.73 | $55.19 | $0.545 | 549,178.0 | -0.14% |
| Nov 19, 2024 | $56.02 | $55.19 | $0.83 | 832,223.0 | -0.38% |
| Nov 18, 2024 | $56.21 | $55.50 | $0.71 | 667,288.0 | +0.90% |
| Nov 15, 2024 | $56.45 | $55.42 | $1.03 | 972,666.0 | -0.29% |
| Nov 14, 2024 | $57.16 | $55.38 | $1.78 | 958,646.0 | -2.14% |
| Nov 13, 2024 | $57.68 | $56.70 | $0.98 | 994,413.0 | -0.30% |
| Nov 12, 2024 | $57.07 | $55.96 | $1.11 | 774,778.0 | +1.87% |
| Nov 11, 2024 | $56.13 | $55.42 | $0.71 | 1,107,294.0 | +1.32% |
| Nov 08, 2024 | $55.88 | $55.13 | $0.749 | 533,697.0 | -0.04% |
| Nov 07, 2024 | $56.21 | $54.78 | $1.43 | 730,050.0 | -2.02% |
| Nov 06, 2024 | $57.18 | $54.10 | $3.08 | 1,072,824.0 | +5.18% |
| Nov 05, 2024 | $54.12 | $53.23 | $0.8982 | 1,496,928.0 | -0.85% |
| Nov 04, 2024 | $54.99 | $53.94 | $1.05 | 1,488,295.0 | +0.63% |
| Nov 01, 2024 | $57.78 | $53.46 | $4.32 | 1,942,434.0 | -10.40% |
| Oct 31, 2024 | $61.01 | $59.98 | $1.03 | 535,382.0 | -1.62% |
| Oct 30, 2024 | $61.76 | $60.76 | $1.00 | 713,958.0 | +0.16% |
| Oct 29, 2024 | $60.98 | $60.33 | $0.6451 | 553,090.0 | -0.31% |
| Oct 28, 2024 | $61.46 | $60.82 | $0.6425 | 384,732.0 | +1.04% |
| Oct 25, 2024 | $62.00 | $60.36 | $1.64 | 423,469.0 | -1.79% |
| Oct 24, 2024 | $61.99 | $61.31 | $0.68 | 815,376.0 | -0.39% |
Essent Group Ltd Stock (ESNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Essent Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Essent Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Essent Group Ltd Stock (ESNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $57.78 | $53.23 | $4.55 | 15,903,199.0 | -5.42% |
| Oct, 2024 | $65.19 | $59.98 | $5.21 | 10,364,935.0 | -6.66% |
| Sep, 2024 | $65.33 | $60.74 | $4.59 | 8,704,487.0 | +0.00% |
| Aug, 2024 | $64.42 | $57.47 | $6.95 | 8,172,029.0 | +2.31% |
| Jul, 2024 | $64.05 | $54.86 | $9.19 | 10,993,272.0 | +11.83% |
| Jun, 2024 | $58.21 | $54.47 | $3.74 | 8,971,718.0 | -0.90% |
| May, 2024 | $57.11 | $53.03 | $4.08 | 10,768,676.0 | +7.04% |
| Apr, 2024 | $59.51 | $52.31 | $7.20 | 9,565,003.0 | -10.99% |
| Mar, 2024 | $59.90 | $53.17 | $6.73 | 11,263,711.0 | +11.09% |
| Feb, 2024 | $55.31 | $50.66 | $4.66 | 11,839,889.0 | -2.88% |
| Jan, 2024 | $56.45 | $51.93 | $4.52 | 9,520,125.0 | +4.59% |
Essent Group Ltd Stock (ESNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.66 | $47.99 | $5.66 | 9,704,926.0 | +9.10% |
| Nov, 2023 | $49.86 | $46.93 | $2.93 | 7,865,992.0 | +2.33% |
| Oct, 2023 | $49.84 | $45.63 | $4.21 | 10,647,863.0 | -0.11% |
| Sep, 2023 | $51.04 | $47.17 | $3.87 | 8,910,088.0 | -5.83% |
| Aug, 2023 | $53.66 | $49.19 | $4.47 | 9,314,314.0 | +1.25% |
| Jul, 2023 | $50.37 | $44.96 | $5.41 | 8,505,711.0 | +5.98% |
| Jun, 2023 | $47.48 | $44.01 | $3.47 | 10,340,083.0 | +5.95% |
| May, 2023 | $45.67 | $40.33 | $5.34 | 9,347,375.0 | +4.00% |
| Apr, 2023 | $42.62 | $38.84 | $3.78 | 6,315,050.0 | +6.04% |
| Mar, 2023 | $44.66 | $36.53 | $8.13 | 16,125,525.0 | -6.75% |
| Feb, 2023 | $45.01 | $41.48 | $3.53 | 8,716,313.0 | -2.45% |
| Jan, 2023 | $44.13 | $37.04 | $7.09 | 8,558,058.0 | +13.25% |
Essent Group Ltd Stock (ESNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.59 | $37.14 | $3.45 | 8,334,409.0 | -3.02% |
| Nov, 2022 | $40.36 | $37.05 | $3.30 | 9,667,176.0 | +1.29% |
| Oct, 2022 | $39.82 | $34.29 | $5.53 | 9,733,496.0 | +13.51% |
| Sep, 2022 | $41.23 | $34.27 | $6.96 | 12,282,199.0 | -12.80% |
| Aug, 2022 | $44.34 | $39.98 | $4.36 | 9,599,206.0 | -4.24% |
| Jul, 2022 | $41.98 | $37.77 | $4.21 | 6,175,666.0 | +7.35% |
| Jun, 2022 | $43.81 | $35.52 | $8.29 | 12,550,389.0 | -9.09% |
| May, 2022 | $43.07 | $39.60 | $3.47 | 15,609,488.0 | +5.58% |
| Apr, 2022 | $44.49 | $39.37 | $5.12 | 12,779,954.0 | -1.65% |
| Mar, 2022 | $44.64 | $39.26 | $5.38 | 15,698,264.0 | -6.72% |
| Feb, 2022 | $47.26 | $42.10 | $5.16 | 12,099,322.0 | -3.20% |
| Jan, 2022 | $50.17 | $43.06 | $7.11 | 17,462,334.0 | +0.24% |
2.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):